Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 1.1905 | 1.1905 | 1.1105 | 1.1105 | 1.1105 | 330 |
28 Jun 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 540 |
27 Jun 2024 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | - |
26 Jun 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 50 |
25 Jun 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
24 Jun 2024 | 1.1835 | 1.1835 | 1.0295 | 1.1345 | 1.1345 | 1,202 |
21 Jun 2024 | 2.0110 | 2.0610 | 2.0110 | 2.0610 | 2.0610 | 5,450 |
20 Jun 2024 | 1.6905 | 2.0460 | 1.6905 | 1.7700 | 1.7700 | 9,300 |
19 Jun 2024 | 1.1205 | 1.5340 | 1.1205 | 1.5340 | 1.5340 | 1,700 |
18 Jun 2024 | 1.0185 | 1.0985 | 1.0185 | 1.0985 | 1.0985 | 500 |
17 Jun 2024 | 0.8670 | 1.0280 | 0.8670 | 1.0280 | 1.0280 | 750 |
14 Jun 2024 | 0.8002 | 0.8670 | 0.8002 | 0.8670 | 0.8670 | 2,500 |
13 Jun 2024 | 0.8090 | 0.8090 | 0.8042 | 0.8042 | 0.8042 | 5,000 |
12 Jun 2024 | 0.9496 | 0.9496 | 0.7798 | 0.8090 | 0.8090 | 3,438 |
11 Jun 2024 | 1.1295 | 1.1295 | 0.9450 | 0.9450 | 0.9450 | 150 |
10 Jun 2024 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 4,000 |
07 Jun 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
06 Jun 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 50 |
05 Jun 2024 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | - |
04 Jun 2024 | 1.3805 | 1.3805 | 1.1800 | 1.2200 | 1.2200 | 9,749 |
03 Jun 2024 | 1.9705 | 1.9705 | 1.3660 | 1.3660 | 1.3660 | 50 |
31 May 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
30 May 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
29 May 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
28 May 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
27 May 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
24 May 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
23 May 2024 | 2.0820 | 2.1460 | 2.0820 | 2.1460 | 2.1460 | 500 |
22 May 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
21 May 2024 | 2.0980 | 2.1020 | 2.0760 | 2.0760 | 2.0760 | 539 |
20 May 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
17 May 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
16 May 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
15 May 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
14 May 2024 | 2.0340 | 2.1250 | 2.0340 | 2.1250 | 2.1250 | 6,800 |
13 May 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
10 May 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
09 May 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
08 May 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
07 May 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
06 May 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
03 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
02 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
30 Apr 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
29 Apr 2024 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | - |
26 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
25 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
24 Apr 2024 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | - |
23 Apr 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
22 Apr 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
19 Apr 2024 | 1.7495 | 1.7495 | 1.7495 | 1.7495 | 1.7495 | - |
18 Apr 2024 | 1.7495 | 1.7495 | 1.7495 | 1.7495 | 1.7495 | - |
17 Apr 2024 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | - |
16 Apr 2024 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | - |
15 Apr 2024 | 1.7355 | 1.8600 | 1.7355 | 1.8600 | 1.8600 | 4,000 |
12 Apr 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
11 Apr 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
10 Apr 2024 | 2.1280 | 2.1280 | 1.8930 | 1.8930 | 1.8930 | 4,000 |
09 Apr 2024 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | - |
08 Apr 2024 | 1.9490 | 2.2060 | 1.9490 | 2.2060 | 2.2060 | 500 |
05 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
04 Apr 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
03 Apr 2024 | 1.9345 | 1.9345 | 1.8495 | 1.8495 | 1.8495 | 7,000 |
02 Apr 2024 | 1.8595 | 1.9500 | 1.8595 | 1.9500 | 1.9500 | 500 |
28 Mar 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
27 Mar 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
26 Mar 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
25 Mar 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
22 Mar 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
21 Mar 2024 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | - |
20 Mar 2024 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | - |
19 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
18 Mar 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
15 Mar 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
14 Mar 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
13 Mar 2024 | 2.1650 | 2.2520 | 2.1650 | 2.2520 | 2.2520 | 22,522 |
12 Mar 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
11 Mar 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
08 Mar 2024 | 2.1090 | 2.2090 | 2.1090 | 2.2090 | 2.2090 | 500 |
07 Mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
06 Mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
05 Mar 2024 | 2.1970 | 2.1970 | 2.1090 | 2.1090 | 2.1090 | 20 |
04 Mar 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
01 Mar 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
29 Feb 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
28 Feb 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
27 Feb 2024 | 2.2600 | 2.3470 | 2.2390 | 2.3470 | 2.3470 | 4,180 |
26 Feb 2024 | 2.3850 | 2.3850 | 2.2600 | 2.2600 | 2.2600 | 1,000 |
23 Feb 2024 | 2.3400 | 2.3650 | 2.3400 | 2.3650 | 2.3650 | 500 |
22 Feb 2024 | 2.1900 | 2.3400 | 2.1900 | 2.3400 | 2.3400 | 7,000 |
21 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
20 Feb 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
19 Feb 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
16 Feb 2024 | 2.3920 | 2.3920 | 2.3410 | 2.3410 | 2.3410 | 250 |
15 Feb 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
14 Feb 2024 | 2.4170 | 2.4170 | 2.3980 | 2.3980 | 2.3980 | 350 |
13 Feb 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
12 Feb 2024 | 2.4390 | 2.4390 | 2.3980 | 2.3980 | 2.3980 | 700 |
09 Feb 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
08 Feb 2024 | 2.6700 | 2.6860 | 2.6700 | 2.6860 | 2.6860 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |